Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: September 3, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 24.460 Net change: -0.230 Bid price: 24.440 Ask price: 24.460 30-day historical volatility: 19.12%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 29,794 Volume: 326
14 SEP 20.000 4.450 4.550 4.550 61.0% 0 0
14 SEP 21.000 3.450 3.550 3.550 48.9% 23 0
14 SEP 22.000 2.460 2.530 2.530 36.3% 5 0
14 SEP 23.000 1.530 1.590 1.590 29.6% 31 4
14 SEP 24.000 0.740 0.790 0.790 25.4% 185 0
14 SEP 25.000 0.240 0.280 0.280 23.4% 799 174
14 SEP 26.000 0.050 0.090 0.090 23.9% 2,647 50
14 SEP 27.000 0 0.030 0.030 21.6% 1,029 0
14 SEP 28.000 0 0.040 0.040 42.0% 147 0
14 SEP 29.000 0 0.040 0.040 51.6% 223 0
14 SEP 30.000 0 0.040 0.040 60.4% 0 0
14 SEP 31.000 0 0.040 0.040 46.6% 0 0
14 OCT 20.000 4.500 4.550 4.550 43.4% 0 0
14 OCT 21.000 3.500 3.600 3.600 36.7% 10 0
14 OCT 22.000 2.590 2.680 2.680 32.3% 20 0
14 OCT 23.000 1.760 1.830 1.830 28.8% 20 0
14 OCT 24.000 1.060 1.100 1.100 26.0% 205 0
14 OCT 25.000 0.540 0.580 0.580 24.2% 59 0
14 OCT 26.000 0.230 0.270 0.270 23.2% 807 7
14 OCT 27.000 0.080 0.130 0.130 23.2% 4,210 0
14 OCT 28.000 0.020 0.080 0.080 23.8% 12 0
14 OCT 29.000 0 0.070 0.070 33.0% 0 0
14 OCT 30.000 0 0.050 0.050 38.1% 3,600 0
14 NOV 18.000 6.500 6.600 6.600 51.2% 10 0
14 NOV 19.000 5.550 5.600 5.600 45.2% 1 0
14 NOV 20.000 4.550 4.650 4.650 39.2% 10 0
14 NOV 21.000 3.650 3.750 3.750 35.7% 68 0
14 NOV 22.000 2.800 2.890 2.890 32.5% 78 0
14 NOV 23.000 2.030 2.120 2.120 29.9% 12 0
14 NOV 24.000 1.380 1.430 1.430 27.6% 375 0
14 NOV 25.000 0.870 0.920 0.920 26.3% 335 10
14 NOV 26.000 0.500 0.540 0.540 25.1% 571 0
14 NOV 27.000 0.260 0.300 0.300 24.3% 1,580 20
14 NOV 28.000 0.130 0.170 0.170 24.2% 946 4
14 NOV 29.000 0.060 0.100 0.100 24.4% 834 0
14 NOV 30.000 0.020 0.080 0.080 23.0% 347 0
14 NOV 31.000 0.010 0.070 0.070 24.5% 188 0
15 JAN 15.000 9.450 9.550 9.550 60.7% 0 0
15 JAN 16.000 8.450 8.550 8.550 53.9% 0 0
15 JAN 17.000 7.500 7.600 7.600 49.6% 0 0
15 JAN 18.000 6.500 6.600 6.600 43.4% 1 0
15 JAN 19.000 5.550 5.650 5.650 39.0% 144 0
15 JAN 20.000 4.650 4.750 4.750 35.8% 113 0
15 JAN 21.000 3.750 3.850 3.850 32.1% 41 0
15 JAN 22.000 2.950 3.050 3.050 29.9% 891 0
15 JAN 23.000 2.250 2.320 2.320 28.2% 189 0
15 JAN 24.000 1.640 1.700 1.700 26.7% 86 0
15 JAN 25.000 1.140 1.200 1.200 25.7% 344 13
15 JAN 26.000 0.800 0.820 0.820 25.3% 379 0
15 JAN 27.000 0.510 0.530 0.530 24.6% 375 0
15 JAN 28.000 0.320 0.350 0.350 24.4% 664 0
15 JAN 29.000 0.180 0.220 0.220 23.9% 549 0
15 JAN 30.000 0.110 0.160 0.160 24.4% 661 0
15 JAN 31.000 0.060 0.100 0.100 23.1% 48 0
15 JAN 32.000 0.030 0.080 0.080 22.4% 169 0
15 JAN 34.000 0.010 0.070 0.070 24.7% 165 0
15 JAN 36.000 0 0.070 0.070 39.4% 299 0
15 JAN 38.000 0 0.070 0.070 43.9% 1,849 0
15 JAN 40.000 0 0.070 0.070 48.1% 36 0
15 JAN 42.000 0 0.060 0.060 51.3% 143 0
15 FEB 19.000 5.600 5.700 5.700 37.9% 0 0
15 FEB 20.000 4.700 4.800 4.800 34.6% 20 0
15 FEB 21.000 3.850 3.950 3.950 31.9% 0 0
15 FEB 22.000 3.100 3.150 3.150 29.9% 0 0
15 FEB 23.000 2.400 2.480 2.480 28.4% 0 0
15 FEB 24.000 1.810 1.890 1.890 27.2% 20 0
15 FEB 25.000 1.340 1.410 1.410 26.6% 37 0
15 FEB 26.000 0.950 1.020 1.020 25.9% 180 30
15 FEB 27.000 0.670 0.720 0.720 25.5% 95 0
15 FEB 28.000 0.460 0.500 0.500 25.2% 240 0
15 FEB 29.000 0.300 0.350 0.350 25.0% 123 0
15 FEB 30.000 0.200 0.240 0.240 25.0% 179 0
15 FEB 31.000 0.130 0.180 0.180 25.3% 104 0
16 JAN 15.000 9.400 9.850 9.850 47.3% 117 0
16 JAN 16.000 8.500 8.950 8.950 43.9% 120 0
16 JAN 17.000 7.650 8.050 8.050 40.9% 7 0
16 JAN 18.000 6.800 7.250 7.250 38.6% 9 0
16 JAN 19.000 6.050 6.450 6.450 36.7% 547 0
16 JAN 20.000 5.350 5.750 5.750 35.4% 499 0
16 JAN 21.000 4.650 5.000 5.000 33.5% 50 0
16 JAN 22.000 4.050 4.400 4.400 32.6% 64 0
16 JAN 23.000 3.500 3.850 3.850 31.8% 50 0
16 JAN 24.000 2.980 3.350 3.350 31.0% 53 0
16 JAN 25.000 2.490 2.870 2.870 30.0% 103 0
16 JAN 26.000 2.060 2.450 2.450 29.2% 23 4
16 JAN 27.000 1.790 2.030 2.030 28.8% 8 0
16 JAN 28.000 1.520 1.730 1.730 28.6% 118 0
16 JAN 29.000 1.250 1.470 1.470 28.2% 33 0
16 JAN 30.000 1.020 1.240 1.240 27.9% 137 0
16 JAN 32.000 0.650 0.870 0.870 27.1% 240 0
16 JAN 34.000 0.450 0.640 0.640 27.2% 47 0
17 JAN 22.000 4.650 5.450 5.450 34.3% 12 0
17 JAN 23.000 4.250 4.950 4.950 33.9% 0 0
17 JAN 24.000 3.750 4.500 4.500 33.2% 0 0
17 JAN 25.000 3.350 4.050 4.050 32.6% 6 10
17 JAN 26.000 2.870 3.650 3.650 31.6% 0 0
17 JAN 27.000 2.570 3.300 3.300 31.4% 5 0
17 JAN 28.000 2.310 2.970 2.970 31.1% 15 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 14,833 Volume: 273
14 SEP 20.000 0 0.040 0.040 46.8% 0 0
14 SEP 21.000 0 0.040 0.040 36.9% 0 0
14 SEP 22.000 0.010 0.060 0.060 30.2% 0 0
14 SEP 23.000 0.070 0.120 0.120 25.8% 15 0
14 SEP 24.000 0.270 0.310 0.310 22.5% 513 0
14 SEP 25.000 0.770 0.800 0.800 20.4% 354 0
14 SEP 26.000 1.570 1.630 1.630 15.7% 142 0
14 SEP 27.000 2.520 2.590 2.590 -- 305 0
14 SEP 28.000 3.500 3.600 3.600 -- 0 0
14 SEP 29.000 4.500 4.600 4.600 -- 0 0
14 SEP 30.000 5.500 5.600 5.600 -- 3 0
14 SEP 31.000 6.500 6.600 6.600 -- 0 0
14 OCT 20.000 0.010 0.070 0.070 32.2% 0 0
14 OCT 21.000 0.040 0.110 0.110 29.2% 20 0
14 OCT 22.000 0.120 0.170 0.170 26.4% 845 0
14 OCT 23.000 0.270 0.310 0.310 24.0% 75 0
14 OCT 24.000 0.570 0.590 0.590 22.3% 41 0
14 OCT 25.000 1.050 1.080 1.080 20.6% 120 0
14 OCT 26.000 1.730 1.790 1.790 18.5% 65 0
14 OCT 27.000 2.580 2.650 2.650 -- 12 0
14 OCT 28.000 3.500 3.600 3.600 -- 0 0
14 OCT 29.000 4.500 4.600 4.600 -- 0 0
14 OCT 30.000 5.500 5.600 5.600 -- 0 0
14 NOV 18.000 0.020 0.100 0.100 37.0% 0 0
14 NOV 19.000 0.050 0.130 0.130 34.1% 5 0
14 NOV 20.000 0.090 0.130 0.130 29.6% 90 0
14 NOV 21.000 0.160 0.210 0.210 27.5% 137 0
14 NOV 22.000 0.290 0.340 0.340 25.7% 304 0
14 NOV 23.000 0.520 0.560 0.560 24.3% 499 0
14 NOV 24.000 0.870 0.910 0.910 23.1% 751 0
14 NOV 25.000 1.350 1.390 1.390 21.5% 205 0
14 NOV 26.000 1.980 2.030 2.030 19.9% 281 0
14 NOV 27.000 2.740 2.800 2.800 16.9% 70 5
14 NOV 28.000 3.600 3.700 3.700 -- 135 0
14 NOV 29.000 4.500 4.600 4.600 -- 68 0
14 NOV 30.000 5.500 5.600 5.600 -- 130 0
14 NOV 31.000 6.500 6.600 6.600 -- 27 0
15 JAN 15.000 0.020 0.110 0.110 42.8% 0 0
15 JAN 16.000 0.040 0.130 0.130 39.8% 0 0
15 JAN 17.000 0.050 0.150 0.150 36.0% 5 0
15 JAN 18.000 0.100 0.140 0.140 32.4% 28 0
15 JAN 19.000 0.160 0.210 0.210 30.7% 437 0
15 JAN 20.000 0.260 0.300 0.300 29.1% 346 0
15 JAN 21.000 0.420 0.460 0.460 28.1% 242 0
15 JAN 22.000 0.660 0.700 0.700 27.5% 868 54
15 JAN 23.000 0.980 1.020 1.020 26.7% 356 13
15 JAN 24.000 1.410 1.450 1.450 26.2% 657 20
15 JAN 25.000 1.950 1.990 1.990 25.9% 1,586 0
15 JAN 26.000 2.580 2.640 2.640 25.6% 708 1
15 JAN 27.000 3.300 3.400 3.400 25.6% 240 0
15 JAN 28.000 4.100 4.200 4.200 25.3% 143 0
15 JAN 29.000 5.000 5.100 5.100 26.3% 132 0
15 JAN 30.000 5.950 6.000 6.000 27.2% 271 0
15 JAN 31.000 6.900 6.950 6.950 28.2% 27 0
15 JAN 32.000 7.850 7.950 7.950 29.9% 132 30
15 JAN 34.000 9.800 9.900 9.900 35.4% 217 0
15 JAN 36.000 11.800 11.900 11.900 41.1% 181 0
15 JAN 38.000 13.800 13.900 13.900 46.3% 133 0
15 JAN 40.000 15.800 15.900 15.900 51.1% 71 0
15 JAN 42.000 17.750 17.900 17.900 55.5% 226 0
15 FEB 19.000 0.230 0.300 0.300 30.2% 18 0
15 FEB 20.000 0.390 0.430 0.430 29.4% 0 0
15 FEB 21.000 0.570 0.620 0.620 28.3% 45 0
15 FEB 22.000 0.820 0.850 0.850 27.1% 69 0
15 FEB 23.000 1.180 1.240 1.240 27.0% 64 0
15 FEB 24.000 1.620 1.670 1.670 26.4% 71 0
15 FEB 25.000 2.140 2.200 2.200 25.7% 153 0
15 FEB 26.000 2.750 2.840 2.840 25.3% 120 20
15 FEB 27.000 3.450 3.550 3.550 24.9% 20 0
15 FEB 28.000 4.250 4.350 4.350 24.9% 33 0
15 FEB 29.000 5.100 5.200 5.200 24.9% 0 0
15 FEB 30.000 6.000 6.100 6.100 25.1% 6 0
15 FEB 31.000 6.950 7.050 7.050 26.2% 7 0
16 JAN 15.000 0.300 0.510 0.510 32.6% 11 0
16 JAN 16.000 0.460 0.590 0.590 31.5% 26 50
16 JAN 17.000 0.630 0.820 0.820 31.2% 8 0
16 JAN 18.000 0.830 1.020 1.020 30.4% 125 0
16 JAN 19.000 1.080 1.270 1.270 29.7% 389 0
16 JAN 20.000 1.390 1.560 1.560 29.1% 377 0
16 JAN 21.000 1.730 1.890 1.890 28.5% 95 0
16 JAN 22.000 2.120 2.280 2.280 27.9% 134 0
16 JAN 23.000 2.560 2.780 2.780 27.6% 141 0
16 JAN 24.000 3.050 3.300 3.300 27.1% 37 0
16 JAN 25.000 3.500 3.850 3.850 26.2% 80 0
16 JAN 26.000 4.150 4.450 4.450 25.9% 212 0
16 JAN 27.000 4.800 5.100 5.100 25.5% 40 0
16 JAN 28.000 5.500 5.800 5.800 25.1% 7 0
16 JAN 29.000 6.200 6.550 6.550 24.6% 30 0
16 JAN 30.000 6.950 7.300 7.300 23.8% 90 0
16 JAN 32.000 8.550 8.950 8.950 22.5% 8 30
16 JAN 34.000 10.350 10.850 10.850 23.1% 47 0
17 JAN 22.000 2.890 3.500 3.500 27.0% 21 50
17 JAN 23.000 3.350 4.100 4.100 26.9% 25 0
17 JAN 24.000 3.850 4.600 4.600 26.2% 0 0
17 JAN 25.000 4.400 4.900 4.900 24.7% 85 0
17 JAN 26.000 5.000 5.750 5.750 25.2% 11 0
17 JAN 27.000 5.500 6.450 6.450 24.4% 0 0
17 JAN 28.000 6.150 7.050 7.050 23.6% 10 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.